Options Chain for CSX CORP COM (CSX) - $33.27 as of 1/22/2025 9:55:57 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.60 | 16.10 | 14.70 | 0.00 | 0.00% | 0 | 3 | 2.10 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:58 PM EST |
| 20.00 | 11.80 | 13.50 | 12.50 | 0.00 | 0.00% | 0 | 2 | 1.80 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:58 PM EST |
| 22.50 | 8.90 | 11.00 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 23.00 | 9.20 | 10.50 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 24.00 | 9.20 | 9.50 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 25.00 | 7.90 | 8.50 | 7.10 | 0.00 | 0.00% | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:58 PM EST |
| 26.00 | 7.30 | 7.50 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 27.00 | 6.30 | 6.50 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 27.50 | 5.80 | 6.00 | 5.40 | 0.00 | 0.00% | 0 | 4 | 0.81 | 0.99 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 28.00 | 5.30 | 5.50 | % | 0 | 0 | 1.02 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 29.00 | 4.40 | 4.60 | % | 0 | 0 | 0.51 | 0.98 | 0.02 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 30.00 | 3.40 | 3.60 | 3.13 | 0.00 | 0.00% | 0 | 102 | 0.34 | 0.94 | 0.05 | -0.01 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 31.00 | 2.55 | 3.40 | % | 0 | 0 | 0.53 | 0.85 | 0.09 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 32.00 | 1.70 | 1.85 | % | 0 | 0 | 0.24 | 0.74 | 0.14 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 32.50 | 1.35 | 1.45 | 1.35 | 0.00 | 0.00% | 0 | 806 | 0.23 | 0.67 | 0.16 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 33.00 | 1.05 | 1.15 | 0.95 | 0.00 | 0.00% | 0 | 5 | 0.23 | 0.59 | 0.18 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 33.50 | 0.75 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 111 | 0.22 | 0.49 | 0.19 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 34.00 | 0.55 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 35 | 0.21 | 0.40 | 0.19 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 35.00 | 0.25 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 1,141 | 0.21 | 0.22 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 36.00 | 0.05 | 0.20 | % | 0 | 0 | 0.18 | 0.11 | 0.09 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 37.00 | 0.00 | 2.15 | % | 0 | 0 | 0.90 | 0.05 | 0.05 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 37.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 2,808 | 0.28 | 0.02 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 38.00 | 0.00 | 1.20 | % | 0 | 0 | 0.71 | 0.02 | 0.02 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 39.00 | 0.00 | 1.25 | % | 0 | 0 | 0.80 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 719 | 0.34 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:58 PM EST |
| 41.00 | 0.00 | 1.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 42.00 | 0.00 | 1.35 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 42.50 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 55 | 0.53 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 1/21/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 1/21/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 0.25 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.00 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.30 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 1.25 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.38 | 0.00 | 0.00% | 0 | 25 | 0.70 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 1/21/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.10 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 27.00 | 0.00 | 1.25 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 27.50 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 96 | 0.47 | -0.01 | 0.01 | 0.00 | 1/7/2025 | 1/21/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 1.05 | % | 0 | 0 | 0.85 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.71 | -0.02 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 30.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 1,370 | 0.58 | -0.06 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 31.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.25 | -0.15 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 32.00 | 0.35 | 0.40 | 0.37 | 0.00 | 0.00% | 0 | 10 | 0.24 | -0.26 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 32.50 | 0.50 | 0.55 | 0.52 | 0.00 | 0.00% | 0 | 1,741 | 0.24 | -0.33 | 0.16 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 33.00 | 0.65 | 0.75 | % | 0 | 0 | 0.23 | -0.41 | 0.18 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 33.50 | 0.90 | 0.95 | % | 0 | 0 | 0.22 | -0.51 | 0.19 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 34.00 | 1.15 | 1.25 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.60 | 0.19 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 35.00 | 1.85 | 2.00 | 2.02 | 0.00 | 0.00% | 0 | 842 | 0.46 | -0.78 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 36.00 | 2.70 | 4.40 | % | 0 | 0 | 0.62 | -0.89 | 0.09 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 37.00 | 3.30 | 5.80 | % | 0 | 0 | 0.45 | -0.95 | 0.05 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 37.50 | 4.10 | 4.40 | 4.97 | 0.00 | 0.00% | 0 | 34 | 0.37 | -0.98 | 0.03 | 0.00 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 38.00 | 4.60 | 6.80 | % | 0 | 0 | 1.02 | -0.98 | 0.02 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 39.00 | 5.60 | 5.80 | % | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 40.00 | 6.40 | 6.90 | 6.39 | 0.00 | 0.00% | 0 | 1 | 0.74 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 1/21/2025 3:59:58 PM EST |
| 41.00 | 7.60 | 8.10 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 42.00 | 8.70 | 8.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 42.50 | 9.10 | 9.40 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 45.00 | 11.60 | 13.70 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 47.50 | 13.30 | 14.50 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 50.00 | 15.60 | 16.90 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |